Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NQ: BANK )

3,523.96 USD -20.50 (-0.58%)
Daily Price Updated: 4:15 PM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2016 2807 2824 2790 2810 0 -4.40(-0.16%)
Apr 28, 2016 2827 2843 2809 2814 0 -29.04(-1.02%)
Apr 27, 2016 2839 2848 2823 2843 0 -3.07(-0.11%)
Apr 26, 2016 2817 2850 2810 2846 0 +33.66(+1.20%)
Apr 25, 2016 2818 2818 2788 2812 0 -13.98(-0.49%)
Apr 22, 2016 2801 2834 2800 2826 0 +18.93(+0.67%)
Apr 21, 2016 2826 2837 2804 2808 0 -13.76(-0.49%)
Apr 20, 2016 2798 2826 2792 2821 0 +22.76(+0.81%)
Apr 19, 2016 2769 2798 2765 2798 0 +36.57(+1.32%)
Apr 18, 2016 2727 2768 2725 2762 0 +19.38(+0.71%)
Apr 15, 2016 2744 2751 2735 2743 0 -5.28(-0.19%)
Apr 14, 2016 2728 2776 2723 2748 0 +15.39(+0.56%)
Apr 13, 2016 2670 2733 2670 2732 0 +80.86(+3.05%)
Apr 12, 2016 2617 2652 2611 2652 0 +38.75(+1.48%)
Apr 11, 2016 2608 2646 2607 2613 0 +16.67(+0.64%)
Apr 08, 2016 2599 2625 2587 2596 0 +18.91(+0.73%)
Apr 07, 2016 2615 2616 2566 2577 0 -56.48(-2.14%)
Apr 06, 2016 2616 2634 2605 2634 0 +18.02(+0.69%)
Apr 05, 2016 2639 2648 2615 2616 0 -48.02(-1.80%)
Apr 04, 2016 2669 2682 2658 2664 0 -7.15(-0.27%)
Apr 01, 2016 2651 2672 2635 2671 0 +3.96(+0.15%)
Mar 31, 2016 2678 2689 2657 2667 0 -19.88(-0.74%)
Mar 30, 2016 2681 2706 2680 2687 0 +17.90(+0.67%)
Mar 29, 2016 2639 2670 2620 2669 0 +12.45(+0.47%)
Mar 28, 2016 2664 2669 2641 2656 0 -0.52(-0.02%)
Mar 24, 2016 2657 2657 2657 2657 0 -2.92(-0.11%)
Mar 23, 2016 2684 2685 2660 2660 0 -32.86(-1.22%)
Mar 22, 2016 2679 2702 2672 2693 0 -2.81(-0.10%)
Mar 21, 2016 2696 2707 2678 2696 0 -0.79(-0.03%)
Mar 18, 2016 2673 2712 2673 2696 0 +32.05(+1.20%)
Mar 17, 2016 2621 2671 2601 2664 0 +38.13(+1.45%)
Mar 16, 2016 2643 2666 2612 2626 0 -23.73(-0.90%)
Mar 15, 2016 2656 2663 2648 2650 0 -23.96(-0.90%)
Mar 14, 2016 2684 2686 2659 2674 0 -15.69(-0.58%)
Mar 11, 2016 2653 2691 2649 2690 0 +56.91(+2.16%)
Mar 10, 2016 2627 2639 2596 2633 0 +18.07(+0.69%)
Mar 09, 2016 2638 2643 2609 2615 0 -14.45(-0.55%)
Mar 08, 2016 2658 2665 2629 2629 0 -50.65(-1.89%)
Mar 07, 2016 2654 2681 2651 2680 0 +10.95(+0.41%)
Mar 04, 2016 2651 2672 2653 2669 0 +17.90(+0.68%)
Mar 03, 2016 2612 2652 2611 2651 0 +34.79(+1.33%)
Mar 02, 2016 2584 2616 2578 2616 0 +28.36(+1.10%)
Mar 01, 2016 2523 2588 2522 2588 0 +81.69(+3.26%)
Feb 29, 2016 2545 2549 2506 2506 0 -41.70(-1.64%)
Feb 26, 2016 2525 2560 2519 2548 0 +38.30(+1.53%)
Feb 25, 2016 2484 2512 2478 2509 0 +30.39(+1.23%)
Feb 24, 2016 2450 2481 2423 2479 0 +0.26(+0.01%)
Feb 23, 2016 2520 2520 2471 2479 0 -45.07(-1.79%)
Feb 22, 2016 2517 2530 2515 2524 0 +31.03(+1.24%)
Feb 19, 2016 2467 2501 2467 2493 0 +16.32(+0.66%)
Feb 18, 2016 2510 2511 2466 2476 0 -34.57(-1.38%)
Feb 16, 2016 2487 2524 2467 2511 0 +55.14(+2.25%)
Feb 12, 2016 2456 2456 2456 2456 0 +83.46(+3.52%)
Feb 11, 2016 2387 2400 2356 2372 0 -65.39(-2.68%)
Feb 10, 2016 2477 2496 2437 2438 0 -14.59(-0.59%)
Feb 09, 2016 2427 2469 2421 2452 0 -2.56(-0.10%)
Feb 08, 2016 2449 2462 2423 2455 0 -24.55(-0.99%)
Feb 05, 2016 2522 2537 2480 2480 0 -41.20(-1.63%)
Feb 04, 2016 2509 2549 2499 2521 0 +7.82(+0.31%)
Feb 03, 2016 2529 2530 2460 2513 0 +3.82(+0.15%)
Feb 02, 2016 2540 2541 2499 2509 0 -60.91(-2.37%)
Feb 01, 2016 2565 2583 2545 2570 0 -8.67(-0.34%)
Jan 29, 2016 2534 2580 2529 2579 0 +46.55(+1.84%)
Jan 28, 2016 2518 2552 2518 2532 0 +37.72(+1.51%)
Jan 27, 2016 2476 2542 2470 2494 0 +14.63(+0.59%)
Jan 26, 2016 2439 2485 2439 2480 0 +55.72(+2.30%)
Jan 25, 2016 2498 2502 2423 2424 0 -86.01(-3.43%)
Jan 22, 2016 2509 2519 2490 2510 0 +34.15(+1.38%)
Jan 21, 2016 2512 2530 2475 2476 0 -37.30(-1.48%)
Jan 20, 2016 2491 2532 2450 2513 0 -14.42(-0.57%)
Jan 19, 2016 2571 2572 2512 2528 0 -17.06(-0.67%)
Jan 15, 2016 2545 2545 2545 2545 0 -45.46(-1.76%)
Jan 14, 2016 2587 2609 2553 2590 0 +20.66(+0.80%)
Jan 13, 2016 2666 2669 2562 2569 0 -90.18(-3.39%)
Jan 12, 2016 2681 2681 2624 2660 0 +2.38(+0.09%)
Jan 11, 2016 2668 2678 2643 2657 0 +2.91(+0.11%)
Jan 08, 2016 2720 2721 2652 2654 0 -44.64(-1.65%)
Jan 07, 2016 2720 2737 2699 2699 0 -67.97(-2.46%)
Jan 06, 2016 2743 2778 2742 2767 0 -18.43(-0.66%)
Jan 05, 2016 2782 2795 2768 2785 0 -67.75(-2.37%)
Dec 31, 2015 2853 2853 2853 2853 0 -34.39(-1.19%)
Dec 30, 2015 2910 2910 2887 2888 0 -27.70(-0.95%)
Dec 29, 2015 2899 2916 2892 2915 0 +28.98(+1.00%)
Dec 28, 2015 2880 2888 2854 2886 0 -4.81(-0.17%)
Dec 24, 2015 2891 2891 2891 2891 0 +12.99(+0.45%)
Dec 23, 2015 2864 2878 2855 2878 0 +27.10(+0.95%)
Dec 22, 2015 2838 2851 2814 2851 0 +13.46(+0.47%)
Dec 21, 2015 2836 2850 2814 2838 0 +19.35(+0.69%)
Dec 18, 2015 2854 2855 2808 2818 0 -51.62(-1.80%)
Dec 17, 2015 2912 2915 2868 2870 0 -35.13(-1.21%)
Dec 16, 2015 2895 2912 2851 2905 0 +26.16(+0.91%)
Dec 15, 2015 2839 2887 2838 2879 0 +65.61(+2.33%)
Dec 14, 2015 2818 2829 2791 2813 0 -1.66(-0.06%)
Dec 11, 2015 2837 2850 2805 2815 0 -63.74(-2.21%)
Dec 10, 2015 2864 2900 2853 2879 0 +10.84(+0.38%)
Dec 09, 2015 2896 2915 2856 2868 0 -38.82(-1.34%)
Dec 08, 2015 2931 2938 2902 2907 0 -46.63(-1.58%)
Dec 07, 2015 3005 3005 2945 2953 0 -56.39(-1.87%)
Dec 04, 2015 2967 3015 2962 3010 0 +48.84(+1.65%)
Dec 03, 2015 3015 3022 2959 2961 0 -39.54(-1.32%)
Dec 02, 2015 3046 3049 2999 3000 0 -44.29(-1.45%)
Dec 01, 2015 3043 3051 3021 3045 0 +13.00(+0.43%)
Nov 30, 2015 3040 3045 3026 3032 0 -1.50(-0.05%)
Nov 27, 2015 3028 3034 3014 3033 0 +5.93(+0.20%)
Nov 25, 2015 3027 3027 3027 3027 0 +4.12(+0.14%)
Nov 24, 2015 2996 3026 2990 3023 0 +10.93(+0.36%)
Nov 23, 2015 2998 3023 2998 3012 0 +13.07(+0.44%)
Nov 20, 2015 2990 3010 2985 2999 0 +17.41(+0.58%)
Nov 19, 2015 2985 2988 2967 2982 0 -6.79(-0.23%)
Nov 18, 2015 2961 2990 2941 2988 0 +34.58(+1.17%)
Nov 17, 2015 2954 2984 2943 2954 0 +6.95(+0.24%)
Nov 16, 2015 2912 2947 2900 2947 0 +27.44(+0.94%)
Nov 13, 2015 2935 2952 2913 2919 0 -31.20(-1.06%)
Nov 12, 2015 2989 2990 2950 2951 0 -55.33(-1.84%)
Nov 11, 2015 3039 3043 3003 3006 0 -19.18(-0.63%)
Nov 10, 2015 3008 3026 2994 3025 0 +9.14(+0.30%)
Nov 09, 2015 3039 3043 2999 3016 0 -17.78(-0.59%)
Nov 06, 2015 2990 3037 2990 3034 0 +75.40(+2.55%)
Nov 05, 2015 2922 2966 2921 2958 0 +39.08(+1.34%)
Nov 04, 2015 2916 2925 2910 2919 0 +8.32(+0.29%)
Nov 03, 2015 2901 2923 2892 2911 0 +4.32(+0.15%)
Nov 02, 2015 2866 2910 2866 2907 0 +49.77(+1.74%)
Oct 30, 2015 2918 2919 2846 2857 0 -65.39(-2.24%)
Oct 29, 2015 2932 2949 2918 2922 0 -21.50(-0.73%)
Oct 28, 2015 2844 2944 2844 2944 0 +104.57(+3.68%)
Oct 27, 2015 2853 2870 2829 2839 0 -28.41(-0.99%)
Oct 26, 2015 2873 2877 2852 2868 0 -11.15(-0.39%)
Oct 23, 2015 2845 2879 2838 2879 0 +54.10(+1.92%)
Oct 22, 2015 2791 2840 2791 2825 0 +44.36(+1.60%)
Oct 21, 2015 2832 2835 2780 2780 0 -44.69(-1.58%)
Oct 20, 2015 2801 2831 2798 2825 0 +23.85(+0.85%)
Oct 19, 2015 2788 2814 2786 2801 0 +2.82(+0.10%)
Oct 16, 2015 2810 2812 2784 2798 0 -4.67(-0.17%)
Oct 15, 2015 2765 2803 2750 2803 0 +57.03(+2.08%)
Oct 14, 2015 2814 2815 2744 2746 0 -76.66(-2.72%)
Oct 13, 2015 2833 2848 2821 2823 0 -19.51(-0.69%)
Oct 12, 2015 2816 2842 2810 2842 0 +25.65(+0.91%)
Oct 09, 2015 2845 2852 2811 2816 0 -26.81(-0.94%)
Oct 08, 2015 2813 2843 2805 2843 0 +23.14(+0.82%)
Oct 07, 2015 2790 2821 2785 2820 0 +44.13(+1.59%)
Oct 06, 2015 2780 2791 2766 2776 0 -9.29(-0.33%)
Oct 05, 2015 2750 2786 2748 2785 0 +54.02(+1.98%)
Oct 02, 2015 2721 2731 2664 2731 0 -32.02(-1.16%)
Oct 01, 2015 2772 2774 2737 2763 0 -6.98(-0.25%)
Sep 30, 2015 2760 2771 2749 2770 0 +33.72(+1.23%)
Sep 29, 2015 2741 2744 2728 2737 0 +1.71(+0.06%)
Sep 28, 2015 2759 2760 2733 2735 0 -36.14(-1.30%)
Sep 25, 2015 2784 2796 2768 2771 0 +14.19(+0.51%)
Sep 24, 2015 2718 2759 2714 2757 0 +17.17(+0.63%)
Sep 23, 2015 2731 2752 2722 2740 0 +18.25(+0.67%)
Sep 22, 2015 2712 2728 2707 2721 0 -21.22(-0.77%)
Sep 21, 2015 2723 2754 2723 2743 0 +35.41(+1.31%)
Sep 18, 2015 2715 2716 2695 2707 0 -47.41(-1.72%)
Sep 17, 2015 2805 2830 2748 2755 0 -51.88(-1.85%)
Sep 16, 2015 2803 2809 2782 2806 0 +5.08(+0.18%)
Sep 15, 2015 2775 2806 2775 2801 0 +31.23(+1.13%)
Sep 14, 2015 2762 2783 2757 2770 0 +7.58(+0.27%)
Sep 11, 2015 2747 2763 2737 2763 0 +2.77(+0.10%)
Sep 10, 2015 2731 2770 2731 2760 0 +22.11(+0.81%)
Sep 09, 2015 2779 2781 2736 2738 0 -17.75(-0.64%)
Sep 08, 2015 2725 2756 2722 2755 0 +65.47(+2.43%)
Sep 04, 2015 2690 2690 2690 2690 0 -14.71(-0.54%)
Sep 03, 2015 2694 2722 2690 2705 0 +14.44(+0.54%)
Sep 02, 2015 2685 2691 2656 2690 0 +36.24(+1.37%)
Sep 01, 2015 2698 2706 2646 2654 0 -94.19(-3.43%)
Aug 31, 2015 2713 2751 2712 2748 0 +19.25(+0.71%)
Aug 28, 2015 2710 2738 2710 2729 0 +4.49(+0.16%)
Aug 27, 2015 2705 2741 2693 2724 0 +43.30(+1.61%)
Aug 26, 2015 2660 2681 2620 2681 0 +77.53(+2.98%)
Aug 25, 2015 2710 2710 2603 2604 0 -34.89(-1.32%)
Aug 24, 2015 2639 2714 2617 2639 0 -123.82(-4.48%)
Aug 21, 2015 2751 2791 2749 2762 0 -25.73(-0.92%)
Aug 20, 2015 2835 2835 2788 2788 0 -68.98(-2.41%)
Aug 19, 2015 2878 2885 2856 2857 0 -32.64(-1.13%)
Aug 18, 2015 2897 2908 2880 2890 0 -4.90(-0.17%)
Aug 17, 2015 2874 2909 2862 2895 0 +5.52(+0.19%)
Aug 14, 2015 2849 2889 2848 2889 0 +37.71(+1.32%)
Aug 13, 2015 2842 2861 2835 2851 0 +11.62(+0.41%)
Aug 12, 2015 2869 2870 2813 2840 0 -49.89(-1.73%)
Aug 11, 2015 2903 2910 2876 2890 0 -34.74(-1.19%)
Aug 10, 2015 2901 2924 2901 2924 0 +39.76(+1.38%)
Aug 07, 2015 2892 2907 2869 2885 0 -14.77(-0.51%)
Aug 06, 2015 2921 2925 2893 2899 0 -18.40(-0.63%)
Aug 05, 2015 2906 2938 2904 2918 0 +23.54(+0.81%)
Aug 04, 2015 2887 2912 2887 2894 0 +8.68(+0.30%)
Aug 03, 2015 2883 2889 2864 2886 0 +2.25(+0.08%)
Jul 31, 2015 2887 2893 2872 2883 0 -3.94(-0.14%)
Jul 30, 2015 2869 2889 2863 2887 0 +12.22(+0.43%)
Jul 29, 2015 2868 2880 2859 2875 0 +6.54(+0.23%)
Jul 28, 2015 2882 2883 2851 2868 0 -0.46(-0.02%)
Jul 27, 2015 2875 2877 2859 2869 0 -20.94(-0.72%)
Jul 24, 2015 2917 2917 2889 2890 0 -24.21(-0.83%)
Jul 23, 2015 2956 2965 2913 2914 0 -38.61(-1.31%)
Jul 22, 2015 2918 2962 2918 2953 0 +30.97(+1.06%)
Jul 21, 2015 2938 2961 2918 2922 0 -11.56(-0.39%)
Jul 20, 2015 2926 2935 2917 2933 0 +12.82(+0.44%)
Jul 17, 2015 2938 2938 2902 2920 0 -19.84(-0.67%)
Jul 16, 2015 2952 2959 2938 2940 0 +8.05(+0.27%)
Jul 15, 2015 2923 2940 2920 2932 0 +11.97(+0.41%)
Jul 14, 2015 2905 2920 2899 2920 0 +7.65(+0.26%)
Jul 13, 2015 2906 2915 2903 2913 0 +21.74(+0.75%)
Jul 10, 2015 2885 2892 2876 2891 0 +34.78(+1.22%)
Jul 09, 2015 2858 2866 2844 2856 0 +30.71(+1.09%)
Jul 08, 2015 2828 2834 2816 2825 0 -21.38(-0.75%)
Jul 07, 2015 2876 2877 2818 2847 0 -32.51(-1.13%)
Jul 06, 2015 2852 2881 2848 2879 0 +1.36(+0.05%)
Jul 02, 2015 2878 2878 2878 2878 0 -38.59(-1.32%)
Jul 01, 2015 2913 2924 2902 2917 0 +33.74(+1.17%)
Jun 30, 2015 2897 2911 2874 2883 0 +9.38(+0.33%)
Jun 29, 2015 2912 2923 2873 2873 0 -67.28(-2.29%)
Jun 26, 2015 2939 2948 2932 2941 0 +10.29(+0.35%)
Jun 25, 2015 2934 2945 2919 2930 0 +7.36(+0.25%)
Jun 24, 2015 2932 2940 2922 2923 0 -15.59(-0.53%)
Jun 23, 2015 2920 2939 2920 2939 0 +23.87(+0.82%)
Jun 22, 2015 2895 2915 2895 2915 0 +37.30(+1.30%)
Jun 19, 2015 2879 2885 2874 2877 0 -1.50(-0.05%)
Jun 18, 2015 2867 2883 2848 2879 0 +23.63(+0.83%)
Jun 17, 2015 2903 2905 2852 2855 0 -41.01(-1.42%)
Jun 16, 2015 2870 2896 2861 2896 0 +26.20(+0.91%)
Jun 15, 2015 2857 2881 2845 2870 0 -4.96(-0.17%)
Jun 12, 2015 2873 2877 2863 2875 0 -2.20(-0.08%)
Jun 11, 2015 2878 2882 2862 2877 0 -2.59(-0.09%)
Jun 10, 2015 2855 2889 2854 2880 0 +37.38(+1.32%)
Jun 09, 2015 2820 2851 2812 2843 0 +22.49(+0.80%)
Jun 08, 2015 2812 2829 2812 2820 0 +1.41(+0.05%)
Jun 05, 2015 2788 2819 2783 2819 0 +46.29(+1.67%)
Jun 04, 2015 2780 2789 2766 2772 0 +14.66(+0.53%)
Jun 02, 2015 2723 2764 2723 2758 0 +30.75(+1.13%)
Jun 01, 2015 2746 2747 2711 2727 0 -9.50(-0.35%)
May 29, 2015 2750 2753 2725 2736 0 -19.62(-0.71%)
May 28, 2015 2752 2756 2743 2756 0 +0.60(+0.02%)
May 27, 2015 2728 2758 2727 2755 0 +27.94(+1.02%)
May 26, 2015 2737 2739 2714 2728 0 -19.56(-0.71%)
May 22, 2015 2757 2762 2745 2747 0 -11.62(-0.42%)
May 21, 2015 2765 2767 2750 2759 0 -5.90(-0.21%)
May 20, 2015 2778 2778 2754 2765 0 -12.42(-0.45%)
May 19, 2015 2759 2778 2758 2777 0 +23.19(+0.84%)
May 18, 2015 2715 2757 2714 2754 0 +38.56(+1.42%)
May 15, 2015 2747 2748 2707 2715 0 -33.33(-1.21%)
May 14, 2015 2743 2749 2736 2749 0 +15.36(+0.56%)
May 13, 2015 2724 2735 2714 2733 0 +9.88(+0.36%)
May 12, 2015 2708 2728 2690 2723 0 +6.97(+0.26%)
May 11, 2015 2699 2722 2699 2716 0 +13.74(+0.51%)
May 08, 2015 2705 2705 2687 2703 0 +13.22(+0.49%)
May 07, 2015 2692 2702 2680 2689 0 -6.70(-0.25%)
May 06, 2015 2689 2697 2675 2696 0 +11.84(+0.44%)
May 05, 2015 2688 2704 2678 2684 0 -13.06(-0.48%)
May 04, 2015 2675 2700 2674 2697 0 +25.70(+0.96%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.